Coloplast A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	400.80	406.90	398.60	403.60	403.60	289,254
2026-07-23	410.00	410.00	397.00	398.80	398.80	323,336
2026-07-22	414.10	418.70	409.20	411.80	411.80	239,429
2026-07-21	417.20	417.20	408.50	414.10	414.10	278,415
2026-07-20	421.00	422.00	416.10	418.40	418.40	300,073
2026-07-17	415.00	427.80	414.50	422.80	422.80	762,551
2026-07-16	407.10	414.00	404.60	414.00	414.00	366,741
2026-07-15	400.00	409.30	395.00	408.60	408.60	334,381
2026-07-14	406.10	406.30	396.30	396.50	396.50	270,289
2026-07-13	403.50	406.80	400.50	406.70	406.70	249,673
2026-07-10	400.50	410.50	400.20	401.00	401.00	377,646
2026-07-09	398.50	403.00	394.40	400.50	400.50	264,611
2026-07-08	404.50	408.70	394.80	397.30	397.30	476,913
2026-07-07	401.50	414.40	401.50	406.50	406.50	460,563
2026-07-06	395.00	404.80	395.00	397.60	397.60	396,094
2026-07-03	398.00	400.00	392.60	394.90	394.90	337,928
2026-07-02	378.70	396.60	378.20	396.60	396.60	529,693
2026-07-01	373.00	380.10	371.10	378.70	378.70	368,766
2026-06-30	377.10	377.10	371.50	372.30	372.30	475,094
2026-06-29	385.00	385.40	377.60	377.60	377.60	318,796
2026-06-26	380.60	382.50	375.30	381.90	381.90	269,638
2026-06-25	380.00	384.10	375.00	382.40	382.40	487,337
2026-06-24	370.70	381.40	369.90	379.00	379.00	316,584
2026-06-23	370.60	378.60	370.20	375.70	375.70	388,622
2026-06-22	375.00	377.30	372.00	374.70	374.70	290,171
2026-06-19	377.90	383.00	376.70	378.80	378.80	625,230
2026-06-18	375.00	377.30	369.70	377.30	377.30	374,025
2026-06-17	379.00	381.10	372.40	373.80	373.80	335,076
2026-06-16	380.00	381.30	377.70	380.00	380.00	253,511
2026-06-15	383.00	388.20	378.80	379.80	379.80	384,905
2026-06-12	377.90	382.90	377.70	382.90	382.90	324,040
2026-06-11	378.00	382.40	376.30	376.30	376.30	273,788
2026-06-10	385.30	387.80	378.50	383.10	383.10	314,226
2026-06-09	382.00	389.60	381.50	386.70	386.70	363,312
2026-06-08	383.70	386.60	377.40	383.70	383.70	327,839
2026-06-04	379.50	386.30	376.20	383.70	383.70	454,810
2026-06-03	377.40	380.70	376.10	379.10	379.10	282,316
2026-06-02	387.20	387.70	376.00	378.00	378.00	301,677
2026-06-01	393.50	394.70	379.30	382.00	382.00	478,450
2026-05-29	400.80	402.80	393.00	395.80	395.80	905,520
2026-05-28	401.20	402.10	390.60	397.70	397.70	430,416
2026-05-27	403.70	408.00	403.60	404.90	404.90	352,055
2026-05-26	403.70	406.60	400.50	404.00	404.00	545,210
2026-05-22	417.20	419.00	402.30	403.60	403.60	552,844
2026-05-21	413.90	418.40	408.70	413.80	413.80	232,343
2026-05-20	402.60	413.50	400.30	411.90	411.90	443,357
2026-05-19	406.10	408.00	399.80	404.40	404.40	400,094
2026-05-18	390.20	406.70	390.00	404.30	404.30	702,342
2026-05-13	407.70	407.70	397.20	399.30	394.36	361,846
2026-05-12	411.00	411.00	396.00	407.10	402.07	340,510
2026-05-11	402.60	403.70	399.20	400.50	395.55	379,646
2026-05-08	409.50	410.30	401.60	402.60	397.62	310,463
2026-05-07	412.10	412.80	406.10	410.80	405.72	360,429
2026-05-06	408.90	418.20	406.20	410.40	405.32	326,374
2026-05-05	410.50	413.10	399.60	404.50	399.50	554,314
2026-05-04	406.00	408.00	401.30	407.70	402.66	247,067
2026-05-01	394.00	404.00	393.90	402.80	397.82	156,963
2026-04-30	391.90	397.30	390.10	393.90	389.03	648,606
2026-04-29	403.50	407.50	396.90	398.10	393.18	369,882
2026-04-28	401.30	410.00	401.00	408.20	403.15	222,888

← NewerPage 2 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	5.0000 DKK
2025-12-05	18.0000 DKK
2025-05-08	5.0000 DKK
2024-12-06	17.0000 DKK
2024-05-13	5.0000 DKK
2023-12-08	16.0000 DKK
2023-05-15	5.0000 DKK
2022-12-02	15.0000 DKK
2022-05-09	5.0000 DKK
2021-12-03	14.0000 DKK
2021-05-10	5.0000 DKK
2020-12-04	13.0000 DKK
2020-05-11	5.0000 DKK
2019-12-06	12.0000 DKK
2019-05-06	5.0000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.